KissMeData/080220/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	195600	260397122860	17750	17750	17750	17750	91770
3	20250214	195500	260397122860	17750	17750	17750	17750	0
4	20250214	195400	260397122860	17750	17750	17750	17750	0
5	20250214	195300	260397122860	17750	17750	17750	17750	0
6	20250214	195200	260397122860	17750	17750	17750	17750	0
7	20250214	195100	260397122860	17750	17750	17750	17750	0
8	20250214	195000	260397122860	17750	17750	17750	17750	0
9	20250214	194900	260397122860	17750	17750	17750	17750	0
10	20250214	194800	260397122860	17750	17750	17750	17750	0
11	20250214	194700	260397122860	17750	17750	17750	17750	0
12	20250214	194600	260397122860	17750	17750	17750	17750	0
13	20250214	194500	260397122860	17750	17750	17750	17750	0
14	20250214	194400	260397122860	17750	17750	17750	17750	0
15	20250214	194300	260397122860	17750	17750	17750	17750	0
16	20250214	194200	260397122860	17750	17750	17750	17750	0
17	20250214	194100	260397122860	17750	17750	17750	17750	0
18	20250214	194000	260397122860	17750	17750	17750	17750	0
19	20250214	193900	260397122860	17750	17750	17750	17750	0
20	20250214	193800	260397122860	17750	17750	17750	17750	0
21	20250214	193700	260397122860	17750	17750	17750	17750	0
22	20250214	193600	260397122860	17750	17750	17750	17750	0
23	20250214	193500	260397122860	17750	17750	17750	17750	0
24	20250214	193400	260397122860	17750	17750	17750	17750	0
25	20250214	193300	260397122860	17750	17750	17750	17750	0
26	20250214	193200	260397122860	17750	17750	17750	17750	0
27	20250214	193100	260397122860	17750	17750	17750	17750	0
28	20250214	193000	260397122860	17750	17750	17750	17750	0
29	20250214	192900	260397122860	17750	17750	17750	17750	0
30	20250214	192800	260397122860	17750	17750	17750	17750	0
31	20250214	192700	260397122860	17750	17750	17750	17750	0
32	20250214	192600	260397122860	17750	17750	17750	17750	91770
33	20250214	192500	260397122860	17750	17750	17750	17750	0
34	20250214	192400	260397122860	17750	17750	17750	17750	0
35	20250214	192300	260397122860	17750	17750	17750	17750	0
36	20250214	192200	260397122860	17750	17750	17750	17750	0
37	20250214	192100	260397122860	17750	17750	17750	17750	0
38	20250214	192000	260397122860	17750	17750	17750	17750	0
39	20250214	191900	260397122860	17750	17750	17750	17750	0
40	20250214	191800	260397122860	17750	17750	17750	17750	0
41	20250214	191700	260397122860	17750	17750	17750	17750	0
42	20250214	191600	260397122860	17750	17750	17750	17750	0
43	20250214	191500	260397122860	17750	17750	17750	17750	0
44	20250214	191400	260397122860	17750	17750	17750	17750	0
45	20250214	191300	260397122860	17750	17750	17750	17750	0
46	20250214	191200	260397122860	17750	17750	17750	17750	0
47	20250214	191100	260397122860	17750	17750	17750	17750	0
48	20250214	191000	260397122860	17750	17750	17750	17750	0
49	20250214	190900	260397122860	17750	17750	17750	17750	0
50	20250214	190800	260397122860	17750	17750	17750	17750	0
51	20250214	190700	260397122860	17750	17750	17750	17750	0
52	20250214	190600	260397122860	17750	17750	17750	17750	0
53	20250214	190500	260397122860	17750	17750	17750	17750	0
54	20250214	190400	260397122860	17750	17750	17750	17750	0
55	20250214	190300	260397122860	17750	17750	17750	17750	0
56	20250214	190200	260397122860	17750	17750	17750	17750	0
57	20250214	190100	260397122860	17750	17750	17750	17750	0
58	20250214	190000	260397122860	17750	17750	17750	17750	0
59	20250214	185900	260397122860	17750	17750	17750	17750	0
60	20250214	185800	260397122860	17750	17750	17750	17750	0
61	20250214	185700	260397122860	17750	17750	17750	17750	0
62	20250214	185600	260397122860	17750	17750	17750	17750	91770
63	20250214	185500	260397122860	17750	17750	17750	17750	0
64	20250214	185400	260397122860	17750	17750	17750	17750	0
65	20250214	185300	260397122860	17750	17750	17750	17750	0
66	20250214	185200	260397122860	17750	17750	17750	17750	0
67	20250214	185100	260397122860	17750	17750	17750	17750	0
68	20250214	185000	260397122860	17750	17750	17750	17750	0
69	20250214	184900	260397122860	17750	17750	17750	17750	0
70	20250214	184800	260397122860	17750	17750	17750	17750	0
71	20250214	184700	260397122860	17750	17750	17750	17750	0
72	20250214	184600	260397122860	17750	17750	17750	17750	0
73	20250214	184500	260397122860	17750	17750	17750	17750	0
74	20250214	184400	260397122860	17750	17750	17750	17750	0
75	20250214	184300	260397122860	17750	17750	17750	17750	0
76	20250214	184200	260397122860	17750	17750	17750	17750	0
77	20250214	184100	260397122860	17750	17750	17750	17750	0
78	20250214	184000	260397122860	17750	17750	17750	17750	0
79	20250214	183900	260397122860	17750	17750	17750	17750	0
80	20250214	183800	260397122860	17750	17750	17750	17750	0
81	20250214	183700	260397122860	17750	17750	17750	17750	0
82	20250214	183600	260397122860	17750	17750	17750	17750	0
83	20250214	183500	260397122860	17750	17750	17750	17750	0
84	20250214	183400	260397122860	17750	17750	17750	17750	0
85	20250214	183300	260397122860	17750	17750	17750	17750	0
86	20250214	183200	260397122860	17750	17750	17750	17750	0
87	20250214	183100	260397122860	17750	17750	17750	17750	0
88	20250214	183000	260397122860	17750	17750	17750	17750	0
89	20250214	182900	260397122860	17750	17750	17750	17750	0
90	20250214	182800	260397122860	17750	17750	17750	17750	0
91	20250214	182700	260397122860	17750	17750	17750	17750	0
92	20250214	182600	260397122860	17750	17750	17750	17750	91770
93	20250214	182500	260397122860	17750	17750	17750	17750	0
94	20250214	182400	260397122860	17750	17750	17750	17750	0
95	20250214	182300	260397122860	17750	17750	17750	17750	0
96	20250214	182200	260397122860	17750	17750	17750	17750	0
97	20250214	182100	260397122860	17750	17750	17750	17750	0
98	20250214	182000	260397122860	17750	17750	17750	17750	0
99	20250214	181900	260397122860	17750	17750	17750	17750	0
100	20250214	181800	260397122860	17750	17750	17750	17750	0
101	20250214	181700	260397122860	17750	17750	17750	17750	0
102	20250214	181600	260397122860	17750	17750	17750	17750	0
103	20250214	181500	260397122860	17750	17750	17750	17750	0
104	20250214	181400	260397122860	17750	17750	17750	17750	0
105	20250214	181300	260397122860	17750	17750	17750	17750	0
106	20250214	181200	260397122860	17750	17750	17750	17750	0
107	20250214	181100	260397122860	17750	17750	17750	17750	0
108	20250214	181000	260397122860	17750	17750	17750	17750	0
109	20250214	180900	260397122860	17750	17750	17750	17750	0
110	20250214	180800	260397122860	17750	17750	17750	17750	0
111	20250214	180700	260397122860	17750	17750	17750	17750	0
112	20250214	180600	260397122860	17750	17750	17750	17750	0
113	20250214	180500	260397122860	17750	17750	17750	17750	0
114	20250214	180400	260397122860	17750	17750	17750	17750	0
115	20250214	180300	260397122860	17750	17750	17750	17750	0
116	20250214	180200	260397122860	17750	17750	17750	17750	0
117	20250214	180100	260397122860	17750	17750	17750	17750	0
118	20250214	180000	260397122860	17750	17750	17750	17750	0
119	20250214	175900	260397122860	17750	17750	17750	17750	0
120	20250214	175800	260397122860	17750	17750	17750	17750	0
121	20250214	175700	260397122860	17750	17750	17750	17750	0
122	20250214	175600	260397122860	17750	17750	17750	17750	91770
123	20250214	175500	260397122860	17750	17750	17750	17750	0
124	20250214	175400	260397122860	17750	17750	17750	17750	0
125	20250214	175300	260397122860	17750	17750	17750	17750	0
126	20250214	175200	260397122860	17750	17750	17750	17750	0
127	20250214	175100	260397122860	17750	17750	17750	17750	0
128	20250214	175000	260397122860	17750	17750	17750	17750	0
129	20250214	174900	260397122860	17750	17750	17750	17750	0
130	20250214	174800	260397122860	17750	17750	17750	17750	0
131	20250214	174700	260397122860	17750	17750	17750	17750	0
132	20250214	174600	260397122860	17750	17750	17750	17750	0
133	20250214	174500	260397122860	17750	17750	17750	17750	0
134	20250214	174400	260397122860	17750	17750	17750	17750	0
135	20250214	174300	260397122860	17750	17750	17750	17750	0
136	20250214	174200	260397122860	17750	17750	17750	17750	0
137	20250214	174100	260397122860	17750	17750	17750	17750	0
138	20250214	174000	260397122860	17750	17750	17750	17750	0
139	20250214	173900	260397122860	17750	17750	17750	17750	0
140	20250214	173800	260397122860	17750	17750	17750	17750	0
141	20250214	173700	260397122860	17750	17750	17750	17750	0
142	20250214	173600	260397122860	17750	17750	17750	17750	0
143	20250214	173500	260397122860	17750	17750	17750	17750	0
144	20250214	173400	260397122860	17750	17750	17750	17750	0
145	20250214	173300	260397122860	17750	17750	17750	17750	0
146	20250214	173200	260397122860	17750	17750	17750	17750	0
147	20250214	173100	260397122860	17750	17750	17750	17750	0
148	20250214	173000	260397122860	17750	17750	17750	17750	0
149	20250214	172900	260397122860	17750	17750	17750	17750	0
150	20250214	172800	260397122860	17750	17750	17750	17750	0
151	20250214	172700	260397122860	17750	17750	17750	17750	0
152	20250214	172600	260397122860	17750	17750	17750	17750	91770
153	20250214	172500	260397122860	17750	17750	17750	17750	0
154	20250214	172400	260397122860	17750	17750	17750	17750	0
155	20250214	172300	260397122860	17750	17750	17750	17750	0
156	20250214	172200	260397122860	17750	17750	17750	17750	0
157	20250214	172100	260397122860	17750	17750	17750	17750	0
158	20250214	172000	260397122860	17750	17750	17750	17750	0
159	20250214	171900	260397122860	17750	17750	17750	17750	0
160	20250214	171800	260397122860	17750	17750	17750	17750	0
161	20250214	171700	260397122860	17750	17750	17750	17750	0
162	20250214	171600	260397122860	17750	17750	17750	17750	0
163	20250214	171500	260397122860	17750	17750	17750	17750	0
164	20250214	171400	260397122860	17750	17750	17750	17750	0
165	20250214	171300	260397122860	17750	17750	17750	17750	0
166	20250214	171200	260397122860	17750	17750	17750	17750	0
167	20250214	171100	260397122860	17750	17750	17750	17750	0
168	20250214	171000	260397122860	17750	17750	17750	17750	0
169	20250214	170900	260397122860	17750	17750	17750	17750	0
170	20250214	170800	260397122860	17750	17750	17750	17750	0
171	20250214	170700	260397122860	17750	17750	17750	17750	0
172	20250214	170600	260397122860	17750	17750	17750	17750	0
173	20250214	170500	260397122860	17750	17750	17750	17750	0
174	20250214	170400	260397122860	17750	17750	17750	17750	0
175	20250214	170300	260397122860	17750	17750	17750	17750	0
176	20250214	170200	260397122860	17750	17750	17750	17750	0
177	20250214	170100	260397122860	17750	17750	17750	17750	0
178	20250214	170000	260397122860	17750	17750	17750	17750	0
179	20250214	165900	260397122860	17750	17750	17750	17750	0
180	20250214	165800	260397122860	17750	17750	17750	17750	0
181	20250214	165700	260397122860	17750	17750	17750	17750	0
182	20250214	165600	260397122860	17750	17750	17750	17750	91770
183	20250214	165500	260397122860	17750	17750	17750	17750	0
184	20250214	165400	260397122860	17750	17750	17750	17750	0
185	20250214	165300	260397122860	17750	17750	17750	17750	0
186	20250214	165200	260397122860	17750	17750	17750	17750	0
187	20250214	165100	260397122860	17750	17750	17750	17750	0
188	20250214	165000	260397122860	17750	17750	17750	17750	0
189	20250214	164900	260397122860	17750	17750	17750	17750	0
190	20250214	164800	260397122860	17750	17750	17750	17750	0
191	20250214	164700	260397122860	17750	17750	17750	17750	0
192	20250214	164600	260397122860	17750	17750	17750	17750	0
193	20250214	164500	260397122860	17750	17750	17750	17750	0
194	20250214	164400	260397122860	17750	17750	17750	17750	0
195	20250214	164300	260397122860	17750	17750	17750	17750	0
196	20250214	164200	260397122860	17750	17750	17750	17750	0
197	20250214	164100	260397122860	17750	17750	17750	17750	0
198	20250214	164000	260397122860	17750	17750	17750	17750	0
199	20250214	163900	260397122860	17750	17750	17750	17750	0
200	20250214	163800	260397122860	17750	17750	17750	17750	0
201	20250214	163700	260397122860	17750	17750	17750	17750	0
202	20250214	163600	260397122860	17750	17750	17750	17750	0
203	20250214	163500	260397122860	17750	17750	17750	17750	0
204	20250214	163400	260397122860	17750	17750	17750	17750	0
205	20250214	163300	260397122860	17750	17750	17750	17750	0
206	20250214	163200	260397122860	17750	17750	17750	17750	0
207	20250214	163100	260397122860	17750	17750	17750	17750	0
208	20250214	163000	260397122860	17750	17750	17750	17750	0
209	20250214	162900	260397122860	17750	17750	17750	17750	0
210	20250214	162800	260397122860	17750	17750	17750	17750	0
211	20250214	162700	260397122860	17750	17750	17750	17750	0
212	20250214	162600	260397122860	17750	17750	17750	17750	91770
213	20250214	162500	260397122860	17750	17750	17750	17750	0
214	20250214	162400	260397122860	17750	17750	17750	17750	0
215	20250214	162300	260397122860	17750	17750	17750	17750	0
216	20250214	162200	260397122860	17750	17750	17750	17750	0
217	20250214	162100	260397122860	17750	17750	17750	17750	0
218	20250214	162000	260397122860	17750	17750	17750	17750	0
219	20250214	161900	260397122860	17750	17750	17750	17750	0
220	20250214	161800	260397122860	17750	17750	17750	17750	0
221	20250214	161700	260397122860	17750	17750	17750	17750	0
222	20250214	161600	260397122860	17750	17750	17750	17750	0
223	20250214	161500	260397122860	17750	17750	17750	17750	0
224	20250214	161400	260397122860	17750	17750	17750	17750	0
225	20250214	161300	260397122860	17750	17750	17750	17750	0
226	20250214	161200	260397122860	17750	17750	17750	17750	0
227	20250214	161100	260397122860	17750	17750	17750	17750	0
228	20250214	161000	260397122860	17750	17750	17750	17750	0
229	20250214	160900	260397122860	17750	17750	17750	17750	0
230	20250214	160800	260397122860	17750	17750	17750	17750	0
231	20250214	160700	260397122860	17750	17750	17750	17750	0
232	20250214	160600	260397122860	17750	17750	17750	17750	0
233	20250214	160500	260397122860	17750	17750	17750	17750	0
234	20250214	160400	260397122860	17750	17750	17750	17750	0
235	20250214	160300	260397122860	17750	17750	17750	17750	0
236	20250214	160200	260397122860	17750	17750	17750	17750	0
237	20250214	160100	260397122860	17750	17750	17750	17750	0
238	20250214	160000	260397122860	17750	17750	17750	17750	0
239	20250214	155900	260397122860	17750	17750	17750	17750	0
240	20250214	155800	260397122860	17750	17750	17750	17750	0
241	20250214	155700	260397122860	17750	17750	17750	17750	0
242	20250214	155600	260397122860	17750	17750	17750	17750	91770
243	20250214	155500	260397122860	17750	17750	17750	17750	0
244	20250214	155400	260397122860	17750	17750	17750	17750	0
245	20250214	155300	260397122860	17750	17750	17750	17750	0
246	20250214	155200	260397122860	17750	17750	17750	17750	0
247	20250214	155100	260397122860	17750	17750	17750	17750	0
248	20250214	155000	260397122860	17750	17750	17750	17750	0
249	20250214	154900	260397122860	17750	17750	17750	17750	0
250	20250214	154800	260397122860	17750	17750	17750	17750	0
251	20250214	154700	260397122860	17750	17750	17750	17750	0
252	20250214	154600	260397122860	17750	17750	17750	17750	0
253	20250214	154500	260397122860	17750	17750	17750	17750	0
254	20250214	154400	260397122860	17750	17750	17750	17750	0
255	20250214	154300	260397122860	17750	17750	17750	17750	0
256	20250214	154200	260397122860	17750	17750	17750	17750	0
257	20250214	154100	260397122860	17750	17750	17750	17750	0
258	20250214	154000	260397122860	17750	17750	17750	17750	0
259	20250214	153900	260397122860	17750	17750	17750	17750	0
260	20250214	153800	260397122860	17750	17750	17750	17750	0
261	20250214	153700	260397122860	17750	17750	17750	17750	0
262	20250214	153600	260397122860	17750	17750	17750	17750	0
263	20250214	153500	260397122860	17750	17750	17750	17750	0
264	20250214	153400	260397122860	17750	17750	17750	17750	0
265	20250214	153300	260397122860	17750	17750	17750	17750	0
266	20250214	153200	260397122860	17750	17750	17750	17750	0
267	20250214	153100	260397122860	17750	17750	17750	17750	0
268	20250214	153000	260397122860	17750	17750	17750	17750	91770
269	20250214	152900	258768205360	17790	17790	17790	17790	0
270	20250214	152800	258768205360	17790	17790	17790	17790	0
271	20250214	152700	258768205360	17790	17790	17790	17790	0
272	20250214	152600	258768205360	17790	17790	17790	17790	0
273	20250214	152500	258768205360	17790	17790	17790	17790	0
274	20250214	152400	258768205360	17790	17790	17790	17790	0
275	20250214	152300	258768205360	17790	17790	17790	17790	0
276	20250214	152200	258768205360	17790	17790	17790	17790	0
277	20250214	152100	258768205360	17790	17790	17790	17790	0
278	20250214	152000	258768205360	17790	17790	17790	17790	0
279	20250214	151900	258768205360	17790	17770	17800	17750	31863
280	20250214	151800	258201791090	17780	17820	17820	17730	27674
281	20250214	151700	257709989680	17820	17870	17880	17800	22343
282	20250214	151600	257311228200	17870	17890	17890	17870	12343
283	20250214	151500	257090555450	17880	17890	17890	17860	12816
284	20250214	151400	256861434530	17890	17920	17930	17880	20181
285	20250214	151300	256500083810	17920	17930	17940	17910	14798
286	20250214	151200	256234772190	17930	17920	17930	17910	14718
287	20250214	151100	255970993490	17920	17900	17930	17890	14196
288	20250214	151000	255716749520	17910	17900	17920	17870	34791
289	20250214	150900	255094013890	17890	17730	17900	17730	30200
290	20250214	150800	254555866830	17730	17710	17750	17660	36476
291	20250214	150700	253910050580	17700	17780	17790	17690	45870
292	20250214	150600	253096922130	17790	17830	17840	17780	93373
293	20250214	150500	251433989340	17830	17860	17860	17830	14743
294	20250214	150400	251170948400	17860	17860	17880	17850	6325
295	20250214	150300	251057962890	17880	17860	17880	17830	23971
296	20250214	150200	250630161040	17860	17880	17880	17840	18317
297	20250214	150100	250303020160	17870	17910	17910	17870	9110
298	20250214	150000	250140081850	17910	17930	17930	17900	14133
299	20250214	145900	249886994470	17930	17910	17930	17900	7732
300	20250214	145800	249748494290	17900	17920	17920	17870	5715
301	20250214	145700	249646193150	17920	17870	17930	17850	9648
302	20250214	145600	249473857700	17870	17920	17970	17850	22101
303	20250214	145500	249077933170	17910	17890	17930	17860	18640
304	20250214	145400	248744438460	17890	17940	17940	17870	13873
305	20250214	145300	248496176940	17920	17870	17940	17860	22368
306	20250214	145200	248096091630	17870	17880	17910	17820	59008
307	20250214	145100	247041804290	17880	17880	17880	17880	0
308	20250214	145000	247041804290	17880	17880	17880	17880	0
309	20250214	144900	247041804290	17880	17900	17910	17880	32001
310	20250214	144800	246469259670	17900	17950	17960	17900	22142
311	20250214	144700	246072438980	17960	17960	17970	17950	13549
312	20250214	144600	245829157300	17950	17950	17990	17950	13113
313	20250214	144500	245593589400	17950	17920	17990	17910	25443
314	20250214	144400	245137082330	17920	18030	18040	17900	83893
315	20250214	144300	243628693860	18030	18090	18100	18020	26048
316	20250214	144200	243158439440	18100	18050	18130	18050	17510
317	20250214	144100	242841730150	18050	18070	18070	18040	11341
318	20250214	144000	242637006210	18070	18090	18090	18060	4612
319	20250214	143900	242553647630	18090	18080	18100	18040	25461
320	20250214	143800	242093651250	18090	18080	18100	18050	11007
321	20250214	143700	241894743170	18070	18110	18110	18060	10249
322	20250214	143600	241709437120	18100	18120	18140	18100	7140
323	20250214	143500	241580020850	18120	18110	18130	18100	6890
324	20250214	143400	241455193180	18110	18080	18140	18060	16241
325	20250214	143300	241161395290	18080	18100	18110	18080	11685
326	20250214	143200	240949975780	18110	18100	18120	18090	13409
327	20250214	143100	240707269750	18100	18110	18130	18100	14194
328	20250214	143000	240450212660	18110	18110	18150	18090	13374
329	20250214	142900	240208014780	18100	18150	18170	18100	19565
330	20250214	142800	239853365180	18150	18120	18160	18100	11354
331	20250214	142700	239647434400	18100	18090	18120	18060	21607
332	20250214	142600	239256733230	18080	18150	18150	18080	36187
333	20250214	142500	238601349060	18160	18230	18230	18150	40018
334	20250214	142400	237873399010	18230	18230	18240	18220	6999
335	20250214	142300	237745806980	18240	18250	18250	18230	4725
336	20250214	142200	237659615950	18240	18250	18270	18240	4976
337	20250214	142100	237568785710	18250	18280	18280	18240	3153
338	20250214	142000	237511227040	18270	18250	18280	18230	9090
339	20250214	141900	237345382940	18240	18250	18260	18240	2515
340	20250214	141800	237299496170	18240	18270	18270	18240	11545
341	20250214	141700	237088772210	18270	18290	18290	18260	4656
342	20250214	141600	237003709000	18290	18290	18300	18280	2582
343	20250214	141500	236956479040	18300	18310	18310	18280	6902
344	20250214	141400	236830220260	18300	18300	18310	18300	2782
345	20250214	141300	236779306240	18300	18310	18310	18300	3114
346	20250214	141200	236722305600	18310	18310	18320	18300	2506
347	20250214	141100	236676421840	18300	18300	18310	18300	4607
348	20250214	141000	236592096780	18310	18320	18330	18290	6919
349	20250214	140900	236465421790	18320	18360	18370	18310	5939
350	20250214	140800	236356440940	18360	18340	18370	18300	11005
351	20250214	140700	236154536700	18340	18260	18350	18250	20476
352	20250214	140600	235779660290	18240	18220	18250	18210	7704
353	20250214	140500	235639182030	18210	18200	18250	18200	23232
354	20250214	140400	235216068390	18200	18290	18290	18200	34869
355	20250214	140300	234579798940	18280	18330	18330	18280	14890
356	20250214	140200	234307261640	18330	18320	18330	18310	5014
357	20250214	140100	234215423360	18320	18310	18320	18310	4216
358	20250214	140000	234138217270	18310	18300	18310	18280	8436
359	20250214	135900	233983883010	18300	18330	18340	18300	15987
360	20250214	135800	233691082720	18330	18320	18340	18320	4332
361	20250214	135700	233611677320	18320	18330	18350	18320	3681
362	20250214	135600	233544209190	18330	18350	18360	18320	11053
363	20250214	135500	233341542810	18350	18340	18370	18340	5381
364	20250214	135400	233242783390	18350	18350	18370	18340	5225
365	20250214	135300	233146921010	18340	18330	18350	18330	3931
366	20250214	135200	233074843480	18320	18410	18410	18300	33603
367	20250214	135100	232458544800	18410	18470	18470	18400	11663
368	20250214	135000	232243568480	18470	18500	18510	18470	13086
369	20250214	134900	232001582590	18500	18440	18510	18430	14438
370	20250214	134800	231734864620	18440	18410	18440	18400	4272
371	20250214	134700	231656181920	18400	18380	18430	18380	7119
372	20250214	134600	231525221820	18380	18380	18400	18380	8132
373	20250214	134500	231375704650	18390	18370	18390	18360	6653
374	20250214	134400	231253473300	18370	18380	18380	18360	6620
375	20250214	134300	231131879060	18380	18340	18380	18340	6859
376	20250214	134200	231005985300	18350	18300	18370	18290	12504
377	20250214	134100	230776754590	18300	18280	18320	18260	16709
378	20250214	134000	230471075420	18290	18320	18330	18260	37237
379	20250214	133900	229789726670	18310	18400	18400	18310	46269
380	20250214	133800	228941379460	18410	18440	18440	18380	10631
381	20250214	133700	228745718280	18430	18460	18480	18410	7765
382	20250214	133600	228602529420	18460	18460	18470	18450	4427
383	20250214	133500	228520804260	18480	18440	18500	18440	6719
384	20250214	133400	228396794420	18450	18550	18550	18450	9151
385	20250214	133300	228227609670	18550	18570	18580	18540	3863
386	20250214	133200	228155901450	18570	18570	18570	18550	1776
387	20250214	133100	228122930630	18570	18570	18580	18550	7675
388	20250214	133000	227980452390	18570	18580	18580	18560	8512
389	20250214	132900	227822360560	18580	18560	18580	18560	4170
390	20250214	132800	227744918850	18570	18550	18580	18550	7521
391	20250214	132700	227605283600	18560	18500	18560	18500	12107
392	20250214	132600	227380883400	18500	18410	18520	18410	9246
393	20250214	132500	227210017910	18420	18450	18470	18350	43891
394	20250214	132400	226402403330	18450	18480	18500	18440	14370
395	20250214	132300	226137088450	18480	18470	18480	18450	8893
396	20250214	132200	225972894010	18460	18560	18560	18450	9735
397	20250214	132100	225793032300	18560	18460	18560	18460	26093
398	20250214	132000	225310418530	18470	18470	18480	18460	14148
399	20250214	131900	225049183210	18470	18550	18550	18450	49426
400	20250214	131800	224134592650	18550	18580	18590	18550	29941
401	20250214	131700	223578728830	18580	18600	18600	18580	6908
402	20250214	131600	223450354240	18600	18600	18610	18590	6132
403	20250214	131500	223336329580	18600	18580	18600	18580	7099
404	20250214	131400	223204365840	18590	18620	18630	18580	5614
405	20250214	131300	223099972460	18580	18600	18620	18580	28254
406	20250214	131200	222574568790	18600	18640	18650	18600	21850
407	20250214	131100	222167801590	18640	18670	18670	18630	14595
408	20250214	131000	221895734950	18670	18720	18720	18660	20948
409	20250214	130900	221503934910	18710	18740	18740	18710	3007
410	20250214	130800	221447637620	18730	18750	18750	18720	2957
411	20250214	130700	221392251980	18750	18740	18760	18720	7639
412	20250214	130600	221249173180	18740	18740	18770	18740	6351
413	20250214	130500	221130040810	18770	18700	18780	18690	3935
414	20250214	130400	221056382260	18700	18700	18700	18680	3717
415	20250214	130300	220986906090	18700	18640	18700	18640	7789
416	20250214	130200	220841530950	18640	18640	18650	18620	11172
417	20250214	130100	220633365210	18630	18640	18670	18630	15994
418	20250214	130000	220335210460	18650	18670	18680	18630	20615
419	20250214	125900	219950698250	18670	18740	18740	18670	31670
420	20250214	125800	219358271850	18740	18790	18790	18740	5151
421	20250214	125700	219261659800	18780	18800	18810	18760	1513
422	20250214	125600	219233250720	18750	18820	18820	18750	5596
423	20250214	125500	219128082730	18810	18830	18830	18810	1520
424	20250214	125400	219099473540	18830	18830	18830	18820	4533
425	20250214	125300	219014147040	18820	18830	18830	18820	5664
426	20250214	125200	218907544300	18830	18800	18840	18790	5134
427	20250214	125100	218810979140	18790	18780	18800	18770	1048
428	20250214	125000	218791296080	18770	18730	18780	18730	4375
429	20250214	124900	218709274800	18730	18750	18760	18730	4087
430	20250214	124800	218632681320	18750	18750	18760	18740	3972
431	20250214	124700	218558210110	18750	18780	18780	18750	5379
432	20250214	124600	218457291860	18770	18750	18780	18750	3058
433	20250214	124500	218399917170	18760	18750	18780	18740	8877
434	20250214	124400	218233459500	18750	18790	18800	18750	10920
435	20250214	124300	218028508350	18790	18790	18800	18790	7592
436	20250214	124200	217885839430	18800	18840	18850	18790	9318
437	20250214	124100	217710563920	18850	18860	18860	18830	4661
438	20250214	124000	217622724190	18860	18820	18870	18810	7920
439	20250214	123900	217473542340	18820	18810	18830	18800	4562
440	20250214	123800	217387741760	18810	18810	18830	18800	4071
441	20250214	123700	217311170760	18800	18820	18820	18800	2485
442	20250214	123600	217264428570	18820	18820	18830	18810	2712
443	20250214	123500	217213396570	18820	18800	18830	18790	6271
444	20250214	123400	217095494320	18800	18800	18800	18790	9164
445	20250214	123300	216923284750	18800	18850	18860	18790	14515
446	20250214	123200	216650269820	18840	18850	18860	18840	4521
447	20250214	123100	216565051310	18850	18850	18870	18850	3701
448	20250214	123000	216495263550	18850	18810	18850	18800	6331
449	20250214	122900	216376111760	18810	18830	18840	18800	11114
450	20250214	122800	216167020210	18840	18880	18880	18810	11216
451	20250214	122700	215955825100	18880	18880	18880	18860	1345
452	20250214	122600	215930444780	18880	18910	18920	18860	4223
453	20250214	122500	215850642020	18910	18930	18940	18910	3684
454	20250214	122400	215780946310	18920	18950	18950	18920	3013
455	20250214	122300	215723912600	18930	18940	18950	18920	5788
456	20250214	122200	215614335590	18930	18910	18950	18910	9873
457	20250214	122100	215427482590	18910	18880	18910	18870	2730
458	20250214	122000	215375915210	18870	18880	18890	18860	4558
459	20250214	121900	215289898690	18860	18860	18880	18840	3011
460	20250214	121800	215233099120	18850	18830	18890	18810	3993
461	20250214	121700	215157876450	18890	18840	18900	18810	12354
462	20250214	121600	214925205940	18840	18890	18900	18840	5405
463	20250214	121500	214823221490	18890	18860	18910	18860	4645
464	20250214	121400	214735493330	18860	18870	18880	18800	19512
465	20250214	121300	214367935690	18870	18900	18900	18860	8654
466	20250214	121200	214204518920	18900	18930	18930	18890	17128
467	20250214	121100	213880718250	18930	18950	18960	18930	5346
468	20250214	121000	213779480770	18940	18960	18970	18930	5665
469	20250214	120900	213672135360	18960	18940	18980	18940	6131
470	20250214	120800	213555927910	18940	19000	19000	18940	11355
471	20250214	120700	213340587950	19000	19000	19000	18970	2227
472	20250214	120600	213298299000	18990	18970	19000	18950	7981
473	20250214	120500	213146943610	18970	18980	18980	18960	4380
474	20250214	120400	213063853590	18980	18970	18990	18960	2452
475	20250214	120300	213017345180	18970	19010	19010	18950	4836
476	20250214	120200	212925586970	19010	19010	19010	18980	7399
477	20250214	120100	212785102780	19000	18990	19020	18980	5594
478	20250214	120000	212678841050	18990	18980	19010	18970	8980
479	20250214	115900	212508393150	18980	18980	19000	18960	8170
480	20250214	115800	212353366870	18980	19000	19000	18930	15147
481	20250214	115700	212066102670	19000	19040	19040	19000	6954
482	20250214	115600	211933875970	19020	19060	19060	19000	17465
483	20250214	115500	211601519230	19070	19060	19080	19050	5272
484	20250214	115400	211501014700	19060	19020	19070	19020	5380
485	20250214	115300	211398594000	19020	19050	19050	19000	16107
486	20250214	115200	211092182180	19050	19060	19080	19050	9635
487	20250214	115100	210908503640	19050	19100	19110	19050	10866
488	20250214	115000	210701330280	19100	19150	19150	19050	22065
489	20250214	114900	210280162960	19140	19200	19210	19130	29291
490	20250214	114800	209718578520	19190	19190	19200	19150	19369
491	20250214	114700	209347157900	19180	19170	19190	19160	11823
492	20250214	114600	209120474880	19170	19250	19250	19130	27054
493	20250214	114500	208601198210	19250	19110	19250	19090	53586
494	20250214	114400	207573492870	19110	19130	19140	19070	22952
495	20250214	114300	207134935710	19130	19120	19140	19110	21101
496	20250214	114200	206731434920	19110	19070	19140	19020	41054
497	20250214	114100	205947720820	19070	19000	19080	19000	9828
498	20250214	114000	205760581680	19010	19070	19070	19000	20087
499	20250214	113900	205378299290	19070	19020	19080	19020	15847
500	20250214	113800	205076189950	19060	19090	19090	19010	28553
501	20250214	113700	204531901630	19080	19080	19150	19060	61316
502	20250214	113600	203360937690	19080	18900	19080	18890	58675
503	20250214	113500	202246106550	18900	18830	18900	18830	8301
504	20250214	113400	202089507440	18840	18850	18860	18830	4184
505	20250214	113300	202010663520	18850	18850	18870	18830	5954
506	20250214	113200	201898455300	18860	18920	18930	18860	16506
507	20250214	113100	201586664060	18920	18910	18930	18880	22612
508	20250214	113000	201158900500	18910	18830	18910	18830	17989
509	20250214	112900	200819432850	18840	18780	18840	18780	14773
510	20250214	112800	200541533340	18780	18750	18790	18740	15862
511	20250214	112700	200243908200	18740	18700	18740	18700	7822
512	20250214	112600	200097485730	18720	18680	18740	18660	10105
513	20250214	112500	199908521750	18690	18650	18690	18620	10285
514	20250214	112400	199716708120	18630	18700	18700	18600	37170
515	20250214	112300	199023979720	18700	18740	18750	18680	8763
516	20250214	112200	198859952690	18740	18700	18770	18660	28339
517	20250214	112100	198330309000	18700	18780	18780	18700	28873
518	20250214	112000	197789519990	18780	18780	18790	18760	15299
519	20250214	111900	197502275340	18790	18800	18800	18770	12849
520	20250214	111800	197260923370	18790	18830	18830	18790	16968
521	20250214	111700	196941826380	18820	18850	18870	18820	13138
522	20250214	111600	196694338570	18870	18850	18870	18820	13740
523	20250214	111500	196435498750	18830	18910	18910	18820	12126
524	20250214	111400	196206736760	18910	18900	18920	18900	2752
525	20250214	111300	196154705440	18900	18890	18910	18890	4585
526	20250214	111200	196068055090	18890	18900	18920	18850	4091
527	20250214	111100	195990777900	18900	18930	18930	18890	6127
528	20250214	111000	195874922240	18930	18840	18930	18810	20723
529	20250214	110900	195483910930	18840	18880	18900	18840	15761
530	20250214	110800	195186554470	18880	18900	18900	18880	3123
531	20250214	110700	195127552920	18900	18890	18910	18880	5213
532	20250214	110600	195029052760	18900	18910	18920	18900	7275
533	20250214	110500	194891528400	18910	18920	18930	18910	4117
534	20250214	110400	194813647970	18920	18920	18930	18910	2219
535	20250214	110300	194771661100	18920	18930	18930	18910	7031
536	20250214	110200	194638653860	18930	18950	18960	18920	8765
537	20250214	110100	194472666090	18950	18920	18950	18920	1646
538	20250214	110000	194441485690	18950	18900	18950	18900	3992
539	20250214	105900	194365970390	18910	18910	18920	18890	7987
540	20250214	105800	194215023880	18910	18900	18920	18900	3837
541	20250214	105700	194142498450	18900	18910	18920	18890	17081
542	20250214	105600	193819574470	18910	18910	18930	18900	7586
543	20250214	105500	193676122780	18910	18920	18930	18900	12738
544	20250214	105400	193435259610	18920	18930	18940	18910	5833
545	20250214	105300	193324899930	18930	18940	18940	18910	5414
546	20250214	105200	193222438940	18940	19020	19020	18900	34314
547	20250214	105100	192572763800	19020	18970	19030	18960	8510
548	20250214	105000	192411174520	18980	18950	19020	18940	11148
549	20250214	104900	192199506980	18950	18940	18960	18930	4000
550	20250214	104800	192123753550	18930	18980	19000	18930	8453
551	20250214	104700	191963478520	18990	18940	19000	18930	8768
552	20250214	104600	191797217770	18950	18960	18990	18940	22816
553	20250214	104500	191364438730	18970	18880	18970	18870	13515
554	20250214	104400	191108677590	18880	18880	18900	18850	20458
555	20250214	104300	190722542230	18880	18800	18890	18720	46594
556	20250214	104200	189847593760	18810	18970	18980	18790	58030
557	20250214	104100	188751574900	18980	18990	18990	18960	12056
558	20250214	104000	188522860110	18990	19050	19060	18960	73642
559	20250214	103900	187123811100	19040	19110	19110	19040	10614
560	20250214	103800	186921407080	19110	19100	19120	19100	4140
561	20250214	103700	186842317740	19100	19100	19110	19090	4674
562	20250214	103600	186753057160	19090	19120	19120	19060	3811
563	20250214	103500	186680272330	19060	19110	19130	19060	11154
564	20250214	103400	186467286750	19110	19100	19150	19050	7238
565	20250214	103300	186329208030	19060	19150	19150	19060	20011
566	20250214	103200	185946988320	19160	19180	19200	19120	14073
567	20250214	103100	185677386730	19190	19230	19260	19160	14770
568	20250214	103000	185393836410	19230	19320	19320	19230	24119
569	20250214	102900	184928838580	19320	19320	19340	19280	34126
570	20250214	102800	184269809040	19310	19240	19320	19230	23855
571	20250214	102700	183809807040	19240	19170	19240	19160	22775
572	20250214	102600	183372610420	19160	19140	19170	19130	7548
573	20250214	102500	183228066370	19140	19150	19160	19110	6889
574	20250214	102400	183096171190	19160	19030	19210	19010	31914
575	20250214	102300	182486162740	19040	19030	19040	19010	8676
576	20250214	102200	182321094340	19030	19030	19080	19020	13427
577	20250214	102100	182065456000	19080	19090	19100	19020	11669
578	20250214	102000	181842860840	19080	19090	19090	19080	5546
579	20250214	101900	181737022100	19090	19050	19100	19050	3615
580	20250214	101800	181668033880	19090	19040	19120	19010	5259
581	20250214	101700	181567775530	19040	19010	19080	19000	13136
582	20250214	101600	181317822210	19000	19040	19040	19000	22513
583	20250214	101500	180889838320	19040	19070	19080	19030	6886
584	20250214	101400	180758687950	19070	19090	19110	19020	6933
585	20250214	101300	180626550040	19100	19100	19180	19060	30214
586	20250214	101200	180049083920	19100	19110	19130	19080	13341
587	20250214	101100	179794226680	19110	19040	19110	19020	11966
588	20250214	101000	179565859640	19020	19030	19030	19000	20481
589	20250214	100900	179176525610	19030	19070	19080	19010	18105
590	20250214	100800	178831848820	19070	19020	19080	19020	11509
591	20250214	100700	178612689750	19050	19060	19070	18980	14144
592	20250214	100600	178343672570	19050	18980	19060	18960	23998
593	20250214	100500	177887627510	18970	19060	19060	18910	63899
594	20250214	100400	176673861740	19060	19040	19060	19010	33910
595	20250214	100300	176028681920	19020	19180	19180	19020	54216
596	20250214	100200	174993396920	19180	19310	19330	19180	32351
597	20250214	100100	174370987050	19330	19200	19340	19190	38292
598	20250214	100000	173633013140	19210	19350	19370	19190	55114
599	20250214	095900	172569415540	19360	19470	19470	19310	65161
600	20250214	095800	171305232070	19460	19420	19470	19410	56696
601	20250214	095700	170202392190	19410	19440	19460	19400	71855
602	20250214	095600	168805750680	19440	19330	19450	19320	108649
603	20250214	095500	166700813680	19330	19300	19400	19250	115598
604	20250214	095400	164467135180	19300	19110	19300	19110	56850
605	20250214	095300	163374246260	19120	19230	19230	19100	69842
606	20250214	095200	162033632980	19220	18940	19240	18930	85187
607	20250214	095100	160402852560	18940	18870	18980	18850	31995
608	20250214	095000	159797923980	18870	18880	18940	18830	47562
609	20250214	094900	158899648840	18860	18920	18950	18850	35147
610	20250214	094800	158235215730	18920	18820	19040	18560	100348
611	20250214	094700	156349365680	18830	19030	19040	18800	75133
612	20250214	094600	154928309880	19030	18970	19100	18940	60208
613	20250214	094500	153784727430	18970	19070	19070	18970	90031
614	20250214	094400	152073140400	19060	19130	19130	19050	33281
615	20250214	094300	151438090460	19130	19160	19200	19110	25849
616	20250214	094200	150943040410	19150	19130	19230	19100	57563
617	20250214	094100	149839153790	19130	19190	19190	19110	31862
618	20250214	094000	149228776450	19180	19170	19200	19020	61333
619	20250214	093900	148057467200	19190	19030	19210	19020	61789
620	20250214	093800	146875512390	19030	19080	19090	19020	39963
621	20250214	093700	146114335860	19080	19130	19170	19040	41186
622	20250214	093600	145327808730	19130	19090	19230	19020	79682
623	20250214	093500	143806173540	19090	19130	19140	19080	67197
624	20250214	093400	142522306220	19130	19230	19230	19120	51737
625	20250214	093300	141530506900	19240	19120	19290	19110	64511
626	20250214	093200	140290270240	19110	19280	19300	19110	81567
627	20250214	093100	138722107630	19280	19300	19410	19270	84651
628	20250214	093000	137085271140	19290	19170	19300	19090	135672
629	20250214	092900	134482195210	19170	19250	19300	19160	124941
630	20250214	092800	132079118110	19250	19470	19490	19240	121720
631	20250214	092700	129722809720	19470	19560	19600	19440	79502
632	20250214	092600	128173622900	19560	19600	19610	19460	74620
633	20250214	092500	126716658110	19610	19470	19610	19400	69870
634	20250214	092400	125352585780	19470	19400	19570	19370	128643
635	20250214	092300	122845296250	19410	19590	19600	19310	195507
636	20250214	092200	119040492670	19600	19650	19690	19590	100450
637	20250214	092100	117068674820	19650	19730	19760	19650	73333
638	20250214	092000	115623205380	19740	19690	19750	19640	85082
639	20250214	091900	113948610520	19690	19620	19800	19620	151597
640	20250214	091800	110957899930	19640	19910	19920	19580	247666
641	20250214	091700	106068367780	19910	20000	20050	19910	111549
642	20250214	091600	103841940520	20000	20000	20050	19980	65805
643	20250214	091500	102525581640	20050	20100	20150	20000	100655
644	20250214	091400	100506105090	20100	20100	20250	20050	92601
645	20250214	091300	98639904840	20150	19950	20150	19950	98732
646	20250214	091200	96660717700	19940	20200	20300	19930	174422
647	20250214	091100	93162450060	20200	20350	20400	20100	163973
648	20250214	091000	89844676410	20300	19920	20450	19910	350465
649	20250214	090900	82735848420	19920	19970	20050	19910	219616
650	20250214	090800	78354758260	19970	20100	20200	19970	237052
651	20250214	090700	73598855140	20150	20400	20500	20100	256622
652	20250214	090600	68381565590	20350	20200	20550	20200	352277
653	20250214	090500	61185807490	20200	20300	20350	20000	378538
654	20250214	090400	53560318840	20350	20300	20600	20250	586908
655	20250214	090300	41563878590	20350	19780	20550	19780	1138946
656	20250214	090200	18591809270	19780	19860	19870	19560	937896
657	20250214	090100	0	17820	17820	17820	17820	0
658	20250214	090000	0	17820	17820	17820	17820	0